Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.280
-0.020 (-1.54%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 5,858 |
| Oct 31, 2024 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 16,446 |
| Oct 30, 2024 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 3,932 |
| Oct 29, 2024 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 8,075 |
| Oct 28, 2024 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 58,725 |
| Oct 25, 2024 | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 36,784 |
| Oct 24, 2024 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 26,411 |
| Oct 23, 2024 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 71,955 |
| Oct 22, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 28,575 |
| Oct 21, 2024 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 20,517 |
| Oct 18, 2024 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 3,527 |
| Oct 17, 2024 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 25,485 |
| Oct 16, 2024 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 67,995 |
| Oct 15, 2024 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 123,477 |
| Oct 14, 2024 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -4.48% | 104,303 |
| Oct 11, 2024 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 20,004 |
| Oct 10, 2024 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 29,864 |
| Oct 9, 2024 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 65,231 |
| Oct 8, 2024 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | - | 24,893 |
| Oct 7, 2024 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 54,180 |
| Oct 4, 2024 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 48,863 |
| Oct 3, 2024 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 24,283 |
| Oct 2, 2024 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 33,861 |
| Oct 1, 2024 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | - | 56,297 |
| Sep 30, 2024 | 1.46 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 27,509 |
| Sep 27, 2024 | 1.47 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 30,560 |
| Sep 26, 2024 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 47,833 |
| Sep 25, 2024 | 1.44 | 1.54 | 1.43 | 1.46 | 1.46 | -0.68% | 24,180 |
| Sep 24, 2024 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | - | 36,037 |
| Sep 23, 2024 | 1.75 | 1.75 | 1.46 | 1.47 | 1.47 | -17.42% | 86,041 |
| Sep 20, 2024 | 1.54 | 1.78 | 1.54 | 1.78 | 1.78 | 14.84% | 47,608 |
| Sep 19, 2024 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 5,620 |
| Sep 18, 2024 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 6,759 |
| Sep 17, 2024 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 47,786 |
| Sep 16, 2024 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | - | 6,113 |
| Sep 13, 2024 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 9,425 |
| Sep 12, 2024 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -7.27% | 13,915 |
| Sep 11, 2024 | 1.61 | 1.65 | 1.56 | 1.65 | 1.60 | 5.77% | 9,122 |
| Sep 10, 2024 | 1.59 | 1.59 | 1.54 | 1.56 | 1.51 | -1.89% | 3,990 |
| Sep 9, 2024 | 1.55 | 1.61 | 1.55 | 1.59 | 1.54 | -0.63% | 4,737 |
| Sep 6, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 1.55 | 1.91% | 2,674 |
| Sep 5, 2024 | 1.58 | 1.58 | 1.57 | 1.57 | 1.52 | 1.29% | 1,075 |
| Sep 4, 2024 | 1.55 | 1.58 | 1.55 | 1.55 | 1.50 | -0.32% | 1,085 |
| Sep 3, 2024 | 1.57 | 1.59 | 1.54 | 1.56 | 1.51 | -4.25% | 22,067 |
| Aug 30, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 3.77% | 504 |
| Aug 29, 2024 | 1.70 | 1.70 | 1.57 | 1.57 | 1.52 | -0.32% | 12,509 |
| Aug 28, 2024 | 1.56 | 1.57 | 1.55 | 1.57 | 1.52 | -1.88% | 4,448 |
| Aug 27, 2024 | 1.56 | 1.60 | 1.56 | 1.60 | 1.55 | 3.23% | 6,465 |
| Aug 26, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | -0.64% | 830 |
| Aug 23, 2024 | 1.55 | 1.63 | 1.55 | 1.56 | 1.51 | 0.65% | 594 |
| Aug 22, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.50 | -3.13% | 9,883 |
| Aug 21, 2024 | 1.66 | 1.67 | 1.59 | 1.60 | 1.55 | -2.44% | 4,319 |
| Aug 20, 2024 | 1.62 | 1.66 | 1.56 | 1.64 | 1.59 | 2.50% | 14,030 |
| Aug 19, 2024 | 1.61 | 1.62 | 1.60 | 1.60 | 1.55 | -0.62% | 2,727 |
| Aug 16, 2024 | 1.55 | 1.66 | 1.55 | 1.61 | 1.56 | 3.87% | 585 |
| Aug 15, 2024 | 1.58 | 1.58 | 1.55 | 1.55 | 1.50 | -3.13% | 702 |
| Aug 14, 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.55 | 2.56% | 15,732 |
| Aug 13, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.51 | 1.30% | 1,157 |
| Aug 12, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | 3,205 |
| Aug 9, 2024 | 1.55 | 1.55 | 1.54 | 1.54 | 1.49 | -1.28% | 7,268 |
| Aug 8, 2024 | 1.58 | 1.65 | 1.55 | 1.56 | 1.51 | - | 38,397 |
| Aug 7, 2024 | 1.68 | 1.68 | 1.56 | 1.56 | 1.51 | -2.50% | 10,863 |
| Aug 6, 2024 | 1.61 | 1.61 | 1.59 | 1.60 | 1.55 | 1.91% | 2,877 |
| Aug 5, 2024 | 1.56 | 1.63 | 1.55 | 1.57 | 1.52 | 0.64% | 4,054 |
| Aug 2, 2024 | 1.65 | 1.65 | 1.56 | 1.56 | 1.51 | -1.27% | 5,966 |
| Aug 1, 2024 | 1.59 | 1.64 | 1.58 | 1.58 | 1.53 | -1.25% | 2,390 |
| Jul 31, 2024 | 1.68 | 1.68 | 1.59 | 1.60 | 1.55 | 1.27% | 5,169 |
| Jul 30, 2024 | 1.61 | 1.63 | 1.58 | 1.58 | 1.53 | -0.63% | 1,313 |
| Jul 29, 2024 | 1.58 | 1.61 | 1.58 | 1.59 | 1.54 | -1.24% | 1,908 |
| Jul 26, 2024 | 1.60 | 1.64 | 1.58 | 1.61 | 1.56 | 1.90% | 26,649 |
| Jul 25, 2024 | 1.62 | 1.62 | 1.58 | 1.58 | 1.53 | -0.63% | 3,556 |
| Jul 24, 2024 | 1.57 | 1.68 | 1.57 | 1.59 | 1.54 | -1.24% | 1,898 |
| Jul 23, 2024 | 1.64 | 1.68 | 1.61 | 1.61 | 1.56 | -1.23% | 2,128 |
| Jul 22, 2024 | 1.58 | 1.67 | 1.56 | 1.63 | 1.58 | 3.16% | 8,775 |
| Jul 19, 2024 | 1.61 | 1.64 | 1.58 | 1.58 | 1.53 | -1.86% | 13,412 |
| Jul 18, 2024 | 1.63 | 1.70 | 1.61 | 1.61 | 1.56 | -2.42% | 5,876 |
| Jul 17, 2024 | 1.61 | 1.70 | 1.60 | 1.65 | 1.60 | 0.61% | 14,909 |
| Jul 16, 2024 | 1.63 | 1.69 | 1.59 | 1.64 | 1.59 | 3.14% | 24,373 |
| Jul 15, 2024 | 1.60 | 1.64 | 1.59 | 1.59 | 1.54 | -0.63% | 3,915 |
| Jul 12, 2024 | 1.56 | 1.64 | 1.56 | 1.60 | 1.55 | 1.27% | 34,280 |
| Jul 11, 2024 | 1.59 | 1.63 | 1.58 | 1.58 | 1.53 | 1.28% | 31,915 |
| Jul 10, 2024 | 1.57 | 1.63 | 1.53 | 1.56 | 1.51 | 1.30% | 35,448 |
| Jul 9, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 0.65% | 410 |
| Jul 8, 2024 | 1.54 | 1.60 | 1.52 | 1.53 | 1.48 | -1.29% | 41,545 |
| Jul 5, 2024 | 1.60 | 1.62 | 1.54 | 1.55 | 1.50 | -1.90% | 99,798 |
| Jul 3, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -0.63% | 420 |
| Jul 2, 2024 | 1.62 | 1.62 | 1.56 | 1.59 | 1.54 | -1.85% | 15,899 |
| Jul 1, 2024 | 1.75 | 1.75 | 1.60 | 1.62 | 1.57 | -8.99% | 14,591 |
| Jun 28, 2024 | 1.59 | 1.78 | 1.58 | 1.78 | 1.72 | 11.25% | 24,911 |
| Jun 27, 2024 | 1.59 | 1.62 | 1.58 | 1.60 | 1.55 | - | 2,801 |
| Jun 26, 2024 | 1.59 | 1.62 | 1.57 | 1.60 | 1.55 | 1.91% | 25,620 |
| Jun 25, 2024 | 1.61 | 1.62 | 1.57 | 1.57 | 1.52 | - | 15,786 |
| Jun 24, 2024 | 1.63 | 1.69 | 1.57 | 1.57 | 1.52 | -0.63% | 10,181 |
| Jun 21, 2024 | 1.60 | 1.61 | 1.58 | 1.58 | 1.53 | -0.63% | 24,480 |
| Jun 20, 2024 | 1.60 | 1.70 | 1.59 | 1.59 | 1.54 | -1.85% | 16,284 |
| Jun 18, 2024 | 1.64 | 1.68 | 1.62 | 1.62 | 1.57 | - | 14,333 |
| Jun 17, 2024 | 1.61 | 1.71 | 1.61 | 1.62 | 1.57 | -1.22% | 8,573 |
| Jun 14, 2024 | 1.66 | 1.66 | 1.62 | 1.64 | 1.59 | -0.61% | 20,010 |
| Jun 13, 2024 | 1.71 | 1.71 | 1.64 | 1.65 | 1.60 | -5.17% | 1,234 |
| Jun 12, 2024 | 1.60 | 1.74 | 1.60 | 1.74 | 1.69 | 6.75% | 17,270 |